TSX:FBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	31.42	31.77	31.36	31.52	-	0.54%	15,935
Mar 10, 2026	31.64	32.04	30.96	31.35	31.35	1.52%	73,090
Mar 9, 2026	30.70	31.04	30.54	30.88	30.88	1.25%	82,265
Mar 6, 2026	31.06	31.06	30.34	30.50	30.50	-5.04%	75,887
Mar 5, 2026	32.66	32.66	31.85	32.12	32.12	-2.25%	65,536
Mar 4, 2026	32.35	33.32	32.19	32.86	32.86	7.00%	132,311
Mar 3, 2026	30.27	31.00	29.93	30.71	30.71	-1.92%	73,707
Mar 2, 2026	29.56	31.60	29.56	31.31	31.31	6.10%	98,860
Feb 27, 2026	29.80	29.84	29.25	29.51	29.51	-2.93%	116,205
Feb 26, 2026	30.74	30.76	30.00	30.40	30.40	-2.53%	64,940
Feb 25, 2026	30.04	31.32	29.91	31.19	31.19	7.11%	93,732
Feb 24, 2026	28.50	29.18	28.39	29.12	29.12	-	66,692
Feb 23, 2026	29.80	29.81	28.84	29.12	29.12	-4.68%	85,263
Feb 20, 2026	30.24	30.64	30.05	30.55	30.55	0.96%	42,336
Feb 19, 2026	29.79	30.31	29.70	30.26	30.26	1.10%	59,453
Feb 18, 2026	30.22	30.67	29.71	29.93	29.93	-1.84%	140,516
Feb 17, 2026	30.65	30.66	30.08	30.49	30.49	-1.20%	48,937
Feb 13, 2026	30.15	31.10	30.00	30.86	30.86	5.18%	74,471
Feb 12, 2026	30.40	30.44	29.29	29.34	29.34	-2.78%	73,023
Feb 11, 2026	30.44	30.49	29.45	30.18	30.18	-1.73%	218,764
Feb 10, 2026	30.88	31.20	30.30	30.71	30.71	-2.72%	73,962
Feb 9, 2026	30.89	31.78	30.67	31.57	31.57	0.19%	131,485
Feb 6, 2026	30.11	32.11	30.11	31.51	31.51	9.14%	266,950
Feb 5, 2026	31.50	31.82	28.13	28.87	28.87	-12.70%	400,130
Feb 4, 2026	33.77	33.98	32.49	33.07	33.07	-3.78%	161,664
Feb 3, 2026	35.32	35.32	32.80	34.37	34.37	-2.00%	152,792
Feb 2, 2026	35.05	35.74	34.93	35.07	35.07	-6.70%	172,863
Jan 30, 2026	36.95	37.79	36.65	37.59	37.59	0.37%	94,660
Jan 29, 2026	38.99	39.01	37.00	37.45	37.45	-5.72%	229,739
Jan 28, 2026	40.09	40.43	39.68	39.72	39.72	-0.60%	43,762
Jan 27, 2026	39.61	39.96	39.06	39.96	39.96	1.01%	50,058
Jan 26, 2026	39.50	40.01	39.30	39.56	39.56	-2.32%	80,921
Jan 23, 2026	40.55	41.06	40.05	40.50	40.50	-0.20%	80,429
Jan 22, 2026	40.71	40.81	40.27	40.58	40.58	-1.05%	42,277
Jan 21, 2026	40.66	41.14	39.67	41.01	41.01	0.42%	120,074
Jan 20, 2026	41.35	41.43	40.67	40.84	40.84	-4.00%	117,681
Jan 19, 2026	42.44	42.59	42.33	42.54	42.54	-2.85%	30,766
Jan 16, 2026	43.78	43.79	43.23	43.79	43.79	0.57%	33,389
Jan 15, 2026	44.33	44.33	43.50	43.54	43.54	-2.53%	68,868
Jan 14, 2026	43.70	44.71	43.56	44.67	44.67	3.45%	78,061
Jan 13, 2026	42.20	43.24	42.18	43.18	43.18	3.33%	71,226
Jan 12, 2026	41.25	42.14	41.20	41.79	41.79	1.16%	52,682
Jan 9, 2026	41.41	42.00	41.08	41.31	41.31	-0.43%	37,025
Jan 8, 2026	40.91	41.69	40.75	41.49	41.49	-0.07%	37,162
Jan 7, 2026	41.59	41.73	41.35	41.52	41.52	-1.33%	64,741
Jan 6, 2026	42.80	42.80	41.48	42.08	42.08	-1.91%	68,152
Jan 5, 2026	42.12	42.94	41.95	42.90	42.90	5.64%	99,709
Jan 2, 2026	40.21	41.13	40.00	40.61	40.61	2.55%	59,683
Dec 31, 2025	40.05	40.05	39.37	39.60	39.60	-0.13%	34,888
Dec 30, 2025	39.75	40.28	39.60	39.65	39.65	0.94%	66,490